KissMeData/101680/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	200500	17759030	2475	2475	2475	2475	224
3	20240509	200400	17759030	2475	2475	2475	2475	0
4	20240509	200300	17759030	2475	2475	2475	2475	0
5	20240509	200200	17759030	2475	2475	2475	2475	0
6	20240509	200100	17759030	2475	2475	2475	2475	0
7	20240509	200000	17759030	2475	2475	2475	2475	0
8	20240509	195900	17759030	2475	2475	2475	2475	0
9	20240509	195800	17759030	2475	2475	2475	2475	0
10	20240509	195700	17759030	2475	2475	2475	2475	0
11	20240509	195600	17759030	2475	2475	2475	2475	0
12	20240509	195500	17759030	2475	2475	2475	2475	0
13	20240509	195400	17759030	2475	2475	2475	2475	0
14	20240509	195300	17759030	2475	2475	2475	2475	0
15	20240509	195200	17759030	2475	2475	2475	2475	0
16	20240509	195100	17759030	2475	2475	2475	2475	0
17	20240509	195000	17759030	2475	2475	2475	2475	0
18	20240509	194900	17759030	2475	2475	2475	2475	0
19	20240509	194800	17759030	2475	2475	2475	2475	0
20	20240509	194700	17759030	2475	2475	2475	2475	0
21	20240509	194600	17759030	2475	2475	2475	2475	0
22	20240509	194500	17759030	2475	2475	2475	2475	0
23	20240509	194400	17759030	2475	2475	2475	2475	0
24	20240509	194300	17759030	2475	2475	2475	2475	0
25	20240509	194200	17759030	2475	2475	2475	2475	0
26	20240509	194100	17759030	2475	2475	2475	2475	0
27	20240509	194000	17759030	2475	2475	2475	2475	0
28	20240509	193900	17759030	2475	2475	2475	2475	0
29	20240509	193800	17759030	2475	2475	2475	2475	0
30	20240509	193700	17759030	2475	2475	2475	2475	0
31	20240509	193600	17759030	2475	2475	2475	2475	0
32	20240509	193500	17759030	2475	2475	2475	2475	224
33	20240509	193400	17759030	2475	2475	2475	2475	0
34	20240509	193300	17759030	2475	2475	2475	2475	0
35	20240509	193200	17759030	2475	2475	2475	2475	0
36	20240509	193100	17759030	2475	2475	2475	2475	0
37	20240509	193000	17759030	2475	2475	2475	2475	0
38	20240509	192900	17759030	2475	2475	2475	2475	0
39	20240509	192800	17759030	2475	2475	2475	2475	0
40	20240509	192700	17759030	2475	2475	2475	2475	0
41	20240509	192600	17759030	2475	2475	2475	2475	0
42	20240509	192500	17759030	2475	2475	2475	2475	0
43	20240509	192400	17759030	2475	2475	2475	2475	0
44	20240509	192300	17759030	2475	2475	2475	2475	0
45	20240509	192200	17759030	2475	2475	2475	2475	0
46	20240509	192100	17759030	2475	2475	2475	2475	0
47	20240509	192000	17759030	2475	2475	2475	2475	0
48	20240509	191900	17759030	2475	2475	2475	2475	0
49	20240509	191800	17759030	2475	2475	2475	2475	0
50	20240509	191700	17759030	2475	2475	2475	2475	0
51	20240509	191600	17759030	2475	2475	2475	2475	0
52	20240509	191500	17759030	2475	2475	2475	2475	0
53	20240509	191400	17759030	2475	2475	2475	2475	0
54	20240509	191300	17759030	2475	2475	2475	2475	0
55	20240509	191200	17759030	2475	2475	2475	2475	0
56	20240509	191100	17759030	2475	2475	2475	2475	0
57	20240509	191000	17759030	2475	2475	2475	2475	0
58	20240509	190900	17759030	2475	2475	2475	2475	0
59	20240509	190800	17759030	2475	2475	2475	2475	0
60	20240509	190700	17759030	2475	2475	2475	2475	0
61	20240509	190600	17759030	2475	2475	2475	2475	0
62	20240509	190500	17759030	2475	2475	2475	2475	224
63	20240509	190400	17759030	2475	2475	2475	2475	0
64	20240509	190300	17759030	2475	2475	2475	2475	0
65	20240509	190200	17759030	2475	2475	2475	2475	0
66	20240509	190100	17759030	2475	2475	2475	2475	0
67	20240509	190000	17759030	2475	2475	2475	2475	0
68	20240509	185900	17759030	2475	2475	2475	2475	0
69	20240509	185800	17759030	2475	2475	2475	2475	0
70	20240509	185700	17759030	2475	2475	2475	2475	0
71	20240509	185600	17759030	2475	2475	2475	2475	0
72	20240509	185500	17759030	2475	2475	2475	2475	0
73	20240509	185400	17759030	2475	2475	2475	2475	0
74	20240509	185300	17759030	2475	2475	2475	2475	0
75	20240509	185200	17759030	2475	2475	2475	2475	0
76	20240509	185100	17759030	2475	2475	2475	2475	0
77	20240509	185000	17759030	2475	2475	2475	2475	0
78	20240509	184900	17759030	2475	2475	2475	2475	0
79	20240509	184800	17759030	2475	2475	2475	2475	0
80	20240509	184700	17759030	2475	2475	2475	2475	0
81	20240509	184600	17759030	2475	2475	2475	2475	0
82	20240509	184500	17759030	2475	2475	2475	2475	0
83	20240509	184400	17759030	2475	2475	2475	2475	0
84	20240509	184300	17759030	2475	2475	2475	2475	0
85	20240509	184200	17759030	2475	2475	2475	2475	0
86	20240509	184100	17759030	2475	2475	2475	2475	0
87	20240509	184000	17759030	2475	2475	2475	2475	0
88	20240509	183900	17759030	2475	2475	2475	2475	0
89	20240509	183800	17759030	2475	2475	2475	2475	0
90	20240509	183700	17759030	2475	2475	2475	2475	0
91	20240509	183600	17759030	2475	2475	2475	2475	0
92	20240509	183500	17759030	2475	2475	2475	2475	224
93	20240509	183400	17759030	2475	2475	2475	2475	0
94	20240509	183300	17759030	2475	2475	2475	2475	0
95	20240509	183200	17759030	2475	2475	2475	2475	0
96	20240509	183100	17759030	2475	2475	2475	2475	0
97	20240509	183000	17759030	2475	2475	2475	2475	0
98	20240509	182900	17759030	2475	2475	2475	2475	0
99	20240509	182800	17759030	2475	2475	2475	2475	0
100	20240509	182700	17759030	2475	2475	2475	2475	0
101	20240509	182600	17759030	2475	2475	2475	2475	0
102	20240509	182500	17759030	2475	2475	2475	2475	0
103	20240509	182400	17759030	2475	2475	2475	2475	0
104	20240509	182300	17759030	2475	2475	2475	2475	0
105	20240509	182200	17759030	2475	2475	2475	2475	0
106	20240509	182100	17759030	2475	2475	2475	2475	0
107	20240509	182000	17759030	2475	2475	2475	2475	0
108	20240509	181900	17759030	2475	2475	2475	2475	0
109	20240509	181800	17759030	2475	2475	2475	2475	0
110	20240509	181700	17759030	2475	2475	2475	2475	0
111	20240509	181600	17759030	2475	2475	2475	2475	0
112	20240509	181500	17759030	2475	2475	2475	2475	0
113	20240509	181400	17759030	2475	2475	2475	2475	0
114	20240509	181300	17759030	2475	2475	2475	2475	0
115	20240509	181200	17759030	2475	2475	2475	2475	0
116	20240509	181100	17759030	2475	2475	2475	2475	0
117	20240509	181000	17759030	2475	2475	2475	2475	0
118	20240509	180900	17759030	2475	2475	2475	2475	0
119	20240509	180800	17759030	2475	2475	2475	2475	0
120	20240509	180700	17759030	2475	2475	2475	2475	0
121	20240509	180600	17759030	2475	2475	2475	2475	0
122	20240509	180500	17759030	2475	2475	2475	2475	224
123	20240509	180400	17759030	2475	2475	2475	2475	0
124	20240509	180300	17759030	2475	2475	2475	2475	0
125	20240509	180200	17759030	2475	2475	2475	2475	0
126	20240509	180100	17759030	2475	2475	2475	2475	0
127	20240509	180000	17759030	2475	2475	2475	2475	0
128	20240509	175900	17759030	2475	2475	2475	2475	0
129	20240509	175800	17759030	2475	2475	2475	2475	0
130	20240509	175700	17759030	2475	2475	2475	2475	0
131	20240509	175600	17759030	2475	2475	2475	2475	0
132	20240509	175500	17759030	2475	2475	2475	2475	0
133	20240509	175400	17759030	2475	2475	2475	2475	0
134	20240509	175300	17759030	2475	2475	2475	2475	0
135	20240509	175200	17759030	2475	2475	2475	2475	0
136	20240509	175100	17759030	2475	2475	2475	2475	0
137	20240509	175000	17759030	2475	2475	2475	2475	0
138	20240509	174900	17759030	2475	2475	2475	2475	0
139	20240509	174800	17759030	2475	2475	2475	2475	0
140	20240509	174700	17759030	2475	2475	2475	2475	0
141	20240509	174600	17759030	2475	2475	2475	2475	0
142	20240509	174500	17759030	2475	2475	2475	2475	0
143	20240509	174400	17759030	2475	2475	2475	2475	0
144	20240509	174300	17759030	2475	2475	2475	2475	0
145	20240509	174200	17759030	2475	2475	2475	2475	0
146	20240509	174100	17759030	2475	2475	2475	2475	0
147	20240509	174000	17759030	2475	2475	2475	2475	0
148	20240509	173900	17759030	2475	2475	2475	2475	0
149	20240509	173800	17759030	2475	2475	2475	2475	0
150	20240509	173700	17759030	2475	2475	2475	2475	0
151	20240509	173600	17759030	2475	2475	2475	2475	0
152	20240509	173500	17759030	2475	2475	2475	2475	224
153	20240509	173400	17759030	2475	2475	2475	2475	0
154	20240509	173300	17759030	2475	2475	2475	2475	0
155	20240509	173200	17759030	2475	2475	2475	2475	0
156	20240509	173100	17759030	2475	2475	2475	2475	0
157	20240509	173000	17759030	2475	2475	2475	2475	0
158	20240509	172900	17759030	2475	2475	2475	2475	0
159	20240509	172800	17759030	2475	2475	2475	2475	0
160	20240509	172700	17759030	2475	2475	2475	2475	0
161	20240509	172600	17759030	2475	2475	2475	2475	0
162	20240509	172500	17759030	2475	2475	2475	2475	0
163	20240509	172400	17759030	2475	2475	2475	2475	0
164	20240509	172300	17759030	2475	2475	2475	2475	0
165	20240509	172200	17759030	2475	2475	2475	2475	0
166	20240509	172100	17759030	2475	2475	2475	2475	0
167	20240509	172000	17759030	2475	2475	2475	2475	0
168	20240509	171900	17759030	2475	2475	2475	2475	0
169	20240509	171800	17759030	2475	2475	2475	2475	0
170	20240509	171700	17759030	2475	2475	2475	2475	0
171	20240509	171600	17759030	2475	2475	2475	2475	0
172	20240509	171500	17759030	2475	2475	2475	2475	0
173	20240509	171400	17759030	2475	2475	2475	2475	0
174	20240509	171300	17759030	2475	2475	2475	2475	0
175	20240509	171200	17759030	2475	2475	2475	2475	0
176	20240509	171100	17759030	2475	2475	2475	2475	0
177	20240509	171000	17759030	2475	2475	2475	2475	0
178	20240509	170900	17759030	2475	2475	2475	2475	0
179	20240509	170800	17759030	2475	2475	2475	2475	0
180	20240509	170700	17759030	2475	2475	2475	2475	0
181	20240509	170600	17759030	2475	2475	2475	2475	0
182	20240509	170500	17759030	2475	2475	2475	2475	224
183	20240509	170400	17759030	2475	2475	2475	2475	0
184	20240509	170300	17759030	2475	2475	2475	2475	0
185	20240509	170200	17759030	2475	2475	2475	2475	0
186	20240509	170100	17759030	2475	2475	2475	2475	0
187	20240509	170000	17759030	2475	2475	2475	2475	0
188	20240509	165900	17759030	2475	2475	2475	2475	0
189	20240509	165800	17759030	2475	2475	2475	2475	0
190	20240509	165700	17759030	2475	2475	2475	2475	0
191	20240509	165600	17759030	2475	2475	2475	2475	0
192	20240509	165500	17759030	2475	2475	2475	2475	0
193	20240509	165400	17759030	2475	2475	2475	2475	0
194	20240509	165300	17759030	2475	2475	2475	2475	0
195	20240509	165200	17759030	2475	2475	2475	2475	0
196	20240509	165100	17759030	2475	2475	2475	2475	0
197	20240509	165000	17759030	2475	2475	2475	2475	0
198	20240509	164900	17759030	2475	2475	2475	2475	0
199	20240509	164800	17759030	2475	2475	2475	2475	0
200	20240509	164700	17759030	2475	2475	2475	2475	0
201	20240509	164600	17759030	2475	2475	2475	2475	0
202	20240509	164500	17759030	2475	2475	2475	2475	0
203	20240509	164400	17759030	2475	2475	2475	2475	0
204	20240509	164300	17759030	2475	2475	2475	2475	0
205	20240509	164200	17759030	2475	2475	2475	2475	0
206	20240509	164100	17759030	2475	2475	2475	2475	0
207	20240509	164000	17759030	2475	2475	2475	2475	0
208	20240509	163900	17759030	2475	2475	2475	2475	0
209	20240509	163800	17759030	2475	2475	2475	2475	0
210	20240509	163700	17759030	2475	2475	2475	2475	0
211	20240509	163600	17759030	2475	2475	2475	2475	0
212	20240509	163500	17759030	2475	2475	2475	2475	224
213	20240509	163400	17759030	2475	2475	2475	2475	0
214	20240509	163300	17759030	2475	2475	2475	2475	0
215	20240509	163200	17759030	2475	2475	2475	2475	0
216	20240509	163100	17759030	2475	2475	2475	2475	0
217	20240509	163000	17759030	2475	2475	2475	2475	0
218	20240509	162900	17759030	2475	2475	2475	2475	0
219	20240509	162800	17759030	2475	2475	2475	2475	0
220	20240509	162700	17759030	2475	2475	2475	2475	0
221	20240509	162600	17759030	2475	2475	2475	2475	0
222	20240509	162500	17759030	2475	2475	2475	2475	0
223	20240509	162400	17759030	2475	2475	2475	2475	0
224	20240509	162300	17759030	2475	2475	2475	2475	0
225	20240509	162200	17759030	2475	2475	2475	2475	0
226	20240509	162100	17759030	2475	2475	2475	2475	0
227	20240509	162000	17759030	2475	2475	2475	2475	0
228	20240509	161900	17759030	2475	2475	2475	2475	0
229	20240509	161800	17759030	2475	2475	2475	2475	0
230	20240509	161700	17759030	2475	2475	2475	2475	0
231	20240509	161600	17759030	2475	2475	2475	2475	0
232	20240509	161500	17759030	2475	2475	2475	2475	0
233	20240509	161400	17759030	2475	2475	2475	2475	0
234	20240509	161300	17759030	2475	2475	2475	2475	0
235	20240509	161200	17759030	2475	2475	2475	2475	0
236	20240509	161100	17759030	2475	2475	2475	2475	0
237	20240509	161000	17759030	2475	2475	2475	2475	0
238	20240509	160900	17759030	2475	2475	2475	2475	0
239	20240509	160800	17759030	2475	2475	2475	2475	0
240	20240509	160700	17759030	2475	2475	2475	2475	0
241	20240509	160600	17759030	2475	2475	2475	2475	0
242	20240509	160500	17759030	2475	2475	2475	2475	224
243	20240509	160400	17759030	2475	2475	2475	2475	0
244	20240509	160300	17759030	2475	2475	2475	2475	0
245	20240509	160200	17759030	2475	2475	2475	2475	0
246	20240509	160100	17759030	2475	2475	2475	2475	0
247	20240509	160000	17759030	2475	2475	2475	2475	0
248	20240509	155900	17759030	2475	2475	2475	2475	0
249	20240509	155800	17759030	2475	2475	2475	2475	0
250	20240509	155700	17759030	2475	2475	2475	2475	0
251	20240509	155600	17759030	2475	2475	2475	2475	0
252	20240509	155500	17759030	2475	2475	2475	2475	0
253	20240509	155400	17759030	2475	2475	2475	2475	0
254	20240509	155300	17759030	2475	2475	2475	2475	0
255	20240509	155200	17759030	2475	2475	2475	2475	0
256	20240509	155100	17759030	2475	2475	2475	2475	0
257	20240509	155000	17759030	2475	2475	2475	2475	0
258	20240509	154900	17759030	2475	2475	2475	2475	0
259	20240509	154800	17759030	2475	2475	2475	2475	0
260	20240509	154700	17759030	2475	2475	2475	2475	0
261	20240509	154600	17759030	2475	2475	2475	2475	0
262	20240509	154500	17759030	2475	2475	2475	2475	0
263	20240509	154400	17759030	2475	2475	2475	2475	0
264	20240509	154300	17759030	2475	2475	2475	2475	0
265	20240509	154200	17759030	2475	2475	2475	2475	0
266	20240509	154100	17759030	2475	2475	2475	2475	0
267	20240509	154000	17759030	2475	2475	2475	2475	0
268	20240509	153900	17759030	2475	2475	2475	2475	0
269	20240509	153800	17759030	2475	2475	2475	2475	0
270	20240509	153700	17759030	2475	2475	2475	2475	0
271	20240509	153600	17759030	2475	2475	2475	2475	0
272	20240509	153500	17759030	2475	2475	2475	2475	224
273	20240509	153400	17759030	2475	2475	2475	2475	0
274	20240509	153300	17759030	2475	2475	2475	2475	0
275	20240509	153200	17759030	2475	2475	2475	2475	0
276	20240509	153100	17759030	2475	2475	2475	2475	0
277	20240509	153000	17759030	2475	2475	2475	2475	224
278	20240509	152900	17204630	2475	2475	2475	2475	0
279	20240509	152800	17204630	2475	2475	2475	2475	0
280	20240509	152700	17204630	2475	2475	2475	2475	0
281	20240509	152600	17204630	2475	2475	2475	2475	0
282	20240509	152500	17204630	2475	2475	2475	2475	0
283	20240509	152400	17204630	2475	2475	2475	2475	0
284	20240509	152300	17204630	2475	2475	2475	2475	0
285	20240509	152200	17204630	2475	2475	2475	2475	0
286	20240509	152100	17204630	2475	2475	2475	2475	0
287	20240509	152000	17204630	2475	2475	2475	2475	0
288	20240509	151900	17204630	2475	2475	2475	2475	5
289	20240509	151800	17192255	2495	2495	2495	2495	44
290	20240509	151700	17082475	2495	2495	2495	2495	1
291	20240509	151600	17079980	2475	2475	2475	2475	4
292	20240509	151500	17070080	2475	2475	2475	2475	0
293	20240509	151400	17070080	2475	2475	2475	2475	0
294	20240509	151300	17070080	2475	2475	2475	2475	0
295	20240509	151200	17070080	2475	2475	2475	2475	0
296	20240509	151100	17070080	2475	2475	2475	2475	0
297	20240509	151000	17070080	2475	2475	2475	2475	0
298	20240509	150900	17070080	2475	2475	2475	2475	0
299	20240509	150800	17070080	2475	2475	2475	2475	0
300	20240509	150700	17070080	2475	2475	2475	2475	0
301	20240509	150600	17070080	2475	2480	2480	2475	2
302	20240509	150500	17065125	2495	2495	2495	2495	0
303	20240509	150400	17065125	2495	2495	2495	2495	0
304	20240509	150300	17065125	2495	2495	2495	2495	0
305	20240509	150200	17065125	2495	2495	2495	2495	0
306	20240509	150100	17065125	2495	2495	2495	2495	0
307	20240509	150000	17065125	2495	2495	2495	2495	0
308	20240509	145900	17065125	2495	2495	2495	2495	1
309	20240509	145800	17062630	2475	2475	2475	2475	50
310	20240509	145700	16938880	2495	2495	2495	2495	0
311	20240509	145600	16938880	2495	2495	2495	2495	0
312	20240509	145500	16938880	2495	2495	2495	2495	0
313	20240509	145400	16938880	2495	2495	2495	2495	0
314	20240509	145300	16938880	2495	2495	2495	2495	0
315	20240509	145200	16938880	2495	2495	2495	2495	0
316	20240509	145100	16938880	2495	2480	2495	2470	301
317	20240509	145000	16191825	2495	2495	2495	2495	0
318	20240509	144900	16191825	2495	2495	2495	2495	0
319	20240509	144800	16191825	2495	2495	2495	2495	0
320	20240509	144700	16191825	2495	2495	2495	2495	0
321	20240509	144600	16191825	2495	2495	2495	2495	0
322	20240509	144500	16191825	2495	2495	2495	2495	0
323	20240509	144400	16191825	2495	2495	2495	2495	0
324	20240509	144300	16191825	2495	2495	2495	2495	0
325	20240509	144200	16191825	2495	2495	2495	2495	0
326	20240509	144100	16191825	2495	2495	2495	2495	0
327	20240509	144000	16191825	2495	2495	2495	2495	0
328	20240509	143900	16191825	2495	2495	2495	2495	0
329	20240509	143800	16191825	2495	2495	2495	2495	0
330	20240509	143700	16191825	2495	2495	2495	2495	0
331	20240509	143600	16191825	2495	2495	2495	2495	0
332	20240509	143500	16191825	2495	2495	2495	2495	0
333	20240509	143400	16191825	2495	2495	2495	2495	0
334	20240509	143300	16191825	2495	2495	2495	2495	0
335	20240509	143200	16191825	2495	2495	2495	2495	0
336	20240509	143100	16191825	2495	2495	2495	2495	0
337	20240509	143000	16191825	2495	2495	2495	2495	0
338	20240509	142900	16191825	2495	2495	2495	2495	0
339	20240509	142800	16191825	2495	2495	2495	2495	0
340	20240509	142700	16191825	2495	2495	2495	2495	0
341	20240509	142600	16191825	2495	2495	2495	2495	0
342	20240509	142500	16191825	2495	2495	2495	2495	0
343	20240509	142400	16191825	2495	2495	2495	2495	0
344	20240509	142300	16191825	2495	2495	2495	2495	0
345	20240509	142200	16191825	2495	2495	2495	2495	1
346	20240509	142100	16189330	2480	2480	2480	2480	0
347	20240509	142000	16189330	2480	2480	2480	2480	0
348	20240509	141900	16189330	2480	2480	2480	2480	0
349	20240509	141800	16189330	2480	2480	2480	2480	1
350	20240509	141700	16186850	2490	2490	2490	2490	0
351	20240509	141600	16186850	2490	2490	2490	2490	0
352	20240509	141500	16186850	2490	2490	2490	2490	0
353	20240509	141400	16186850	2490	2490	2490	2490	0
354	20240509	141300	16186850	2490	2490	2490	2490	0
355	20240509	141200	16186850	2490	2480	2490	2480	188
356	20240509	141100	15719610	2495	2495	2495	2495	0
357	20240509	141000	15719610	2495	2495	2495	2495	0
358	20240509	140900	15719610	2495	2495	2495	2495	0
359	20240509	140800	15719610	2495	2495	2495	2495	0
360	20240509	140700	15719610	2495	2495	2495	2495	0
361	20240509	140600	15719610	2495	2495	2495	2495	0
362	20240509	140500	15719610	2495	2495	2495	2495	0
363	20240509	140400	15719610	2495	2495	2495	2495	0
364	20240509	140300	15719610	2495	2495	2495	2495	0
365	20240509	140200	15719610	2495	2495	2495	2495	0
366	20240509	140100	15719610	2495	2495	2495	2495	1
367	20240509	140000	15717115	2480	2480	2480	2480	0
368	20240509	135900	15717115	2480	2480	2480	2480	0
369	20240509	135800	15717115	2480	2480	2480	2480	0
370	20240509	135700	15717115	2480	2480	2480	2480	0
371	20240509	135600	15717115	2480	2480	2480	2480	0
372	20240509	135500	15717115	2480	2480	2480	2480	0
373	20240509	135400	15717115	2480	2480	2480	2480	0
374	20240509	135300	15717115	2480	2480	2480	2480	0
375	20240509	135200	15717115	2480	2480	2480	2480	0
376	20240509	135100	15717115	2480	2480	2480	2480	0
377	20240509	135000	15717115	2480	2480	2480	2480	0
378	20240509	134900	15717115	2480	2480	2480	2480	24
379	20240509	134800	15657595	2480	2480	2480	2480	2
380	20240509	134700	15652635	2475	2475	2475	2475	0
381	20240509	134600	15652635	2475	2475	2475	2475	0
382	20240509	134500	15652635	2475	2480	2480	2475	242
383	20240509	134400	15053165	2505	2505	2505	2505	0
384	20240509	134300	15053165	2505	2505	2505	2505	0
385	20240509	134200	15053165	2505	2505	2505	2505	0
386	20240509	134100	15053165	2505	2505	2505	2505	0
387	20240509	134000	15053165	2505	2505	2505	2505	0
388	20240509	133900	15053165	2505	2505	2505	2505	0
389	20240509	133800	15053165	2505	2505	2505	2505	0
390	20240509	133700	15053165	2505	2505	2505	2505	0
391	20240509	133600	15053165	2505	2505	2505	2505	0
392	20240509	133500	15053165	2505	2505	2505	2505	0
393	20240509	133400	15053165	2505	2505	2505	2505	1
394	20240509	133300	15050660	2480	2480	2480	2480	66
395	20240509	133200	14886980	2480	2480	2480	2480	30
396	20240509	133100	14812580	2480	2480	2480	2480	0
397	20240509	133000	14812580	2480	2480	2480	2480	0
398	20240509	132900	14812580	2480	2480	2480	2480	0
399	20240509	132800	14812580	2480	2480	2480	2480	0
400	20240509	132700	14812580	2480	2480	2480	2480	0
401	20240509	132600	14812580	2480	2480	2480	2480	0
402	20240509	132500	14812580	2480	2480	2480	2480	10
403	20240509	132400	14787780	2480	2480	2480	2480	0
404	20240509	132300	14787780	2480	2480	2480	2480	0
405	20240509	132200	14787780	2480	2480	2480	2480	0
406	20240509	132100	14787780	2480	2480	2480	2480	5
407	20240509	132000	14775380	2480	2485	2505	2480	986
408	20240509	131900	12329075	2505	2505	2505	2505	0
409	20240509	131800	12329075	2505	2505	2505	2505	0
410	20240509	131700	12329075	2505	2505	2505	2505	0
411	20240509	131600	12329075	2505	2505	2505	2505	0
412	20240509	131500	12329075	2505	2505	2505	2505	0
413	20240509	131400	12329075	2505	2505	2505	2505	1
414	20240509	131300	12326570	2500	2495	2500	2495	1231
415	20240509	131200	9254350	2500	2500	2500	2500	0
416	20240509	131100	9254350	2500	2500	2500	2500	0
417	20240509	131000	9254350	2500	2500	2500	2500	0
418	20240509	130900	9254350	2500	2500	2500	2500	0
419	20240509	130800	9254350	2500	2500	2500	2500	0
420	20240509	130700	9254350	2500	2500	2500	2500	0
421	20240509	130600	9254350	2500	2500	2500	2500	0
422	20240509	130500	9254350	2500	2500	2500	2500	0
423	20240509	130400	9254350	2500	2500	2500	2500	0
424	20240509	130300	9254350	2500	2500	2500	2500	0
425	20240509	130200	9254350	2500	2500	2500	2500	0
426	20240509	130100	9254350	2500	2500	2500	2500	0
427	20240509	130000	9254350	2500	2500	2500	2500	0
428	20240509	125900	9254350	2500	2500	2500	2500	0
429	20240509	125800	9254350	2500	2500	2500	2500	1
430	20240509	125700	9251850	2485	2485	2485	2485	0
431	20240509	125600	9251850	2485	2485	2485	2485	0
432	20240509	125500	9251850	2485	2485	2485	2485	0
433	20240509	125400	9251850	2485	2485	2485	2485	4
434	20240509	125300	9241910	2485	2485	2485	2485	0
435	20240509	125200	9241910	2485	2495	2495	2485	114
436	20240509	125100	8958095	2500	2500	2500	2500	0
437	20240509	125000	8958095	2500	2500	2500	2500	0
438	20240509	124900	8958095	2500	2500	2500	2500	100
439	20240509	124800	8708095	2500	2500	2500	2500	0
440	20240509	124700	8708095	2500	2500	2500	2500	0
441	20240509	124600	8708095	2500	2500	2500	2500	0
442	20240509	124500	8708095	2500	2500	2500	2500	0
443	20240509	124400	8708095	2500	2500	2500	2500	0
444	20240509	124300	8708095	2500	2500	2500	2500	0
445	20240509	124200	8708095	2500	2500	2500	2500	10
446	20240509	124100	8683095	2500	2500	2500	2500	0
447	20240509	124000	8683095	2500	2500	2500	2500	0
448	20240509	123900	8683095	2500	2500	2500	2500	0
449	20240509	123800	8683095	2500	2500	2500	2500	16
450	20240509	123700	8643095	2500	2500	2500	2500	0
451	20240509	123600	8643095	2500	2500	2500	2500	0
452	20240509	123500	8643095	2500	2500	2500	2500	0
453	20240509	123400	8643095	2500	2500	2500	2500	0
454	20240509	123300	8643095	2500	2500	2500	2500	0
455	20240509	123200	8643095	2500	2500	2500	2500	0
456	20240509	123100	8643095	2500	2500	2500	2500	0
457	20240509	123000	8643095	2500	2500	2500	2500	0
458	20240509	122900	8643095	2500	2500	2500	2500	0
459	20240509	122800	8643095	2500	2500	2500	2500	1
460	20240509	122700	8640595	2510	2510	2510	2510	13
461	20240509	122600	8607965	2510	2510	2510	2510	0
462	20240509	122500	8607965	2510	2510	2510	2510	0
463	20240509	122400	8607965	2510	2510	2510	2510	4
464	20240509	122300	8597925	2510	2510	2510	2510	0
465	20240509	122200	8597925	2510	2510	2510	2510	0
466	20240509	122100	8597925	2510	2510	2510	2510	0
467	20240509	122000	8597925	2510	2510	2510	2510	0
468	20240509	121900	8597925	2510	2510	2510	2510	0
469	20240509	121800	8597925	2510	2510	2510	2510	100
470	20240509	121700	8346925	2510	2510	2510	2510	0
471	20240509	121600	8346925	2510	2510	2510	2510	0
472	20240509	121500	8346925	2510	2510	2510	2510	0
473	20240509	121400	8346925	2510	2510	2510	2510	0
474	20240509	121300	8346925	2510	2510	2510	2510	0
475	20240509	121200	8346925	2510	2510	2510	2510	0
476	20240509	121100	8346925	2510	2510	2510	2510	0
477	20240509	121000	8346925	2510	2510	2510	2510	0
478	20240509	120900	8346925	2510	2510	2510	2510	0
479	20240509	120800	8346925	2510	2510	2510	2510	0
480	20240509	120700	8346925	2510	2510	2510	2510	0
481	20240509	120600	8346925	2510	2510	2510	2510	0
482	20240509	120500	8346925	2510	2510	2510	2510	0
483	20240509	120400	8346925	2510	2505	2510	2505	4
484	20240509	120300	8336890	2505	2505	2505	2505	0
485	20240509	120200	8336890	2505	2505	2505	2505	0
486	20240509	120100	8336890	2505	2505	2505	2505	0
487	20240509	120000	8336890	2505	2505	2505	2505	0
488	20240509	115900	8336890	2505	2505	2505	2505	0
489	20240509	115800	8336890	2505	2505	2505	2505	0
490	20240509	115700	8336890	2505	2505	2505	2505	0
491	20240509	115600	8336890	2505	2505	2505	2505	0
492	20240509	115500	8336890	2505	2505	2505	2505	0
493	20240509	115400	8336890	2505	2505	2505	2505	32
494	20240509	115300	8256730	2500	2500	2500	2500	0
495	20240509	115200	8256730	2500	2500	2500	2500	0
496	20240509	115100	8256730	2500	2500	2500	2500	0
497	20240509	115000	8256730	2500	2500	2500	2500	0
498	20240509	114900	8256730	2500	2500	2500	2500	0
499	20240509	114800	8256730	2500	2500	2500	2500	0
500	20240509	114700	8256730	2500	2500	2500	2500	0
501	20240509	114600	8256730	2500	2500	2500	2500	0
502	20240509	114500	8256730	2500	2500	2500	2500	0
503	20240509	114400	8256730	2500	2500	2500	2500	0
504	20240509	114300	8256730	2500	2500	2500	2500	0
505	20240509	114200	8256730	2500	2500	2500	2500	0
506	20240509	114100	8256730	2500	2500	2500	2500	0
507	20240509	114000	8256730	2500	2500	2500	2500	0
508	20240509	113900	8256730	2500	2500	2500	2500	0
509	20240509	113800	8256730	2500	2500	2500	2500	0
510	20240509	113700	8256730	2500	2500	2500	2500	0
511	20240509	113600	8256730	2500	2500	2500	2500	0
512	20240509	113500	8256730	2500	2500	2500	2500	0
513	20240509	113400	8256730	2500	2500	2500	2500	0
514	20240509	113300	8256730	2500	2500	2500	2500	0
515	20240509	113200	8256730	2500	2500	2500	2500	0
516	20240509	113100	8256730	2500	2500	2500	2500	0
517	20240509	113000	8256730	2500	2500	2500	2500	0
518	20240509	112900	8256730	2500	2500	2500	2500	0
519	20240509	112800	8256730	2500	2500	2500	2500	0
520	20240509	112700	8256730	2500	2500	2500	2500	0
521	20240509	112600	8256730	2500	2500	2500	2500	0
522	20240509	112500	8256730	2500	2500	2500	2500	0
523	20240509	112400	8256730	2500	2500	2500	2500	0
524	20240509	112300	8256730	2500	2500	2500	2500	0
525	20240509	112200	8256730	2500	2500	2500	2500	0
526	20240509	112100	8256730	2500	2500	2500	2500	0
527	20240509	112000	8256730	2500	2500	2500	2500	0
528	20240509	111900	8256730	2500	2500	2500	2500	0
529	20240509	111800	8256730	2500	2500	2500	2500	0
530	20240509	111700	8256730	2500	2500	2500	2500	0
531	20240509	111600	8256730	2500	2500	2500	2500	0
532	20240509	111500	8256730	2500	2500	2500	2500	0
533	20240509	111400	8256730	2500	2500	2500	2500	0
534	20240509	111300	8256730	2500	2500	2500	2500	0
535	20240509	111200	8256730	2500	2500	2500	2500	0
536	20240509	111100	8256730	2500	2500	2500	2500	0
537	20240509	111000	8256730	2500	2500	2500	2500	0
538	20240509	110900	8256730	2500	2500	2500	2500	0
539	20240509	110800	8256730	2500	2500	2500	2500	0
540	20240509	110700	8256730	2500	2500	2500	2500	0
541	20240509	110600	8256730	2500	2500	2500	2500	0
542	20240509	110500	8256730	2500	2500	2500	2500	0
543	20240509	110400	8256730	2500	2500	2500	2500	0
544	20240509	110300	8256730	2500	2500	2500	2500	0
545	20240509	110200	8256730	2500	2500	2500	2500	0
546	20240509	110100	8256730	2500	2500	2500	2500	0
547	20240509	110000	8256730	2500	2500	2500	2500	0
548	20240509	105900	8256730	2500	2500	2500	2500	284
549	20240509	105800	7546730	2495	2495	2495	2495	0
550	20240509	105700	7546730	2495	2495	2495	2495	0
551	20240509	105600	7546730	2495	2495	2495	2495	0
552	20240509	105500	7546730	2495	2495	2495	2495	0
553	20240509	105400	7546730	2495	2495	2495	2495	0
554	20240509	105300	7546730	2495	2495	2495	2495	0
555	20240509	105200	7546730	2495	2495	2495	2495	0
556	20240509	105100	7546730	2495	2495	2495	2495	0
557	20240509	105000	7546730	2495	2495	2495	2495	0
558	20240509	104900	7546730	2495	2495	2495	2495	0
559	20240509	104800	7546730	2495	2495	2495	2495	0
560	20240509	104700	7546730	2495	2495	2495	2495	0
561	20240509	104600	7546730	2495	2495	2495	2495	100
562	20240509	104500	7297230	2530	2530	2530	2530	0
563	20240509	104400	7297230	2530	2530	2530	2530	0
564	20240509	104300	7297230	2530	2530	2530	2530	0
565	20240509	104200	7297230	2530	2530	2530	2530	0
566	20240509	104100	7297230	2530	2530	2530	2530	0
567	20240509	104000	7297230	2530	2530	2530	2530	0
568	20240509	103900	7297230	2530	2530	2530	2530	0
569	20240509	103800	7297230	2530	2530	2530	2530	0
570	20240509	103700	7297230	2530	2515	2530	2515	100
571	20240509	103600	7044970	2515	2515	2515	2515	0
572	20240509	103500	7044970	2515	2515	2515	2515	0
573	20240509	103400	7044970	2515	2515	2515	2515	1
574	20240509	103300	7042455	2480	2520	2520	2480	485
575	20240509	103200	5835950	2530	2530	2530	2530	0
576	20240509	103100	5835950	2530	2530	2530	2530	0
577	20240509	103000	5835950	2530	2530	2530	2530	0
578	20240509	102900	5835950	2530	2530	2530	2530	0
579	20240509	102800	5835950	2530	2530	2530	2530	1
580	20240509	102700	5833420	2525	2525	2525	2525	30
581	20240509	102600	5757670	2525	2525	2525	2525	0
582	20240509	102500	5757670	2525	2525	2525	2525	0
583	20240509	102400	5757670	2525	2525	2525	2525	0
584	20240509	102300	5757670	2525	2525	2525	2525	0
585	20240509	102200	5757670	2525	2525	2525	2525	0
586	20240509	102100	5757670	2525	2525	2525	2525	0
587	20240509	102000	5757670	2525	2525	2525	2525	0
588	20240509	101900	5757670	2525	2525	2525	2525	0
589	20240509	101800	5757670	2525	2525	2525	2525	0
590	20240509	101700	5757670	2525	2525	2525	2525	0
591	20240509	101600	5757670	2525	2525	2525	2525	0
592	20240509	101500	5757670	2525	2525	2525	2525	4
593	20240509	101400	5747570	2525	2525	2525	2525	0
594	20240509	101300	5747570	2525	2525	2525	2525	0
595	20240509	101200	5747570	2525	2525	2525	2525	0
596	20240509	101100	5747570	2525	2525	2525	2525	0
597	20240509	101000	5747570	2525	2525	2525	2525	0
598	20240509	100900	5747570	2525	2525	2525	2525	0
599	20240509	100800	5747570	2525	2525	2525	2525	0
600	20240509	100700	5747570	2525	2525	2525	2525	0
601	20240509	100600	5747570	2525	2525	2525	2525	0
602	20240509	100500	5747570	2525	2525	2525	2525	0
603	20240509	100400	5747570	2525	2525	2525	2525	66
604	20240509	100300	5580920	2525	2525	2525	2525	48
605	20240509	100200	5459720	2525	2525	2525	2525	0
606	20240509	100100	5459720	2525	2525	2525	2525	0
607	20240509	100000	5459720	2525	2530	2530	2525	235
608	20240509	095900	4866340	2525	2525	2525	2525	133
609	20240509	095800	4530515	2525	2525	2525	2525	0
610	20240509	095700	4530515	2525	2525	2525	2525	0
611	20240509	095600	4530515	2525	2525	2525	2525	0
612	20240509	095500	4530515	2525	2520	2525	2520	20
613	20240509	095400	4480065	2525	2525	2525	2525	0
614	20240509	095300	4480065	2525	2525	2525	2525	1
615	20240509	095200	4477540	2525	2525	2525	2525	0
616	20240509	095100	4477540	2525	2525	2525	2525	0
617	20240509	095000	4477540	2525	2525	2525	2525	0
618	20240509	094900	4477540	2525	2525	2525	2525	0
619	20240509	094800	4477540	2525	2525	2525	2525	0
620	20240509	094700	4477540	2525	2525	2525	2525	0
621	20240509	094600	4477540	2525	2525	2525	2525	0
622	20240509	094500	4477540	2525	2525	2525	2525	0
623	20240509	094400	4477540	2525	2525	2525	2525	0
624	20240509	094300	4477540	2525	2525	2525	2525	0
625	20240509	094200	4477540	2525	2525	2525	2525	0
626	20240509	094100	4477540	2525	2525	2525	2525	0
627	20240509	094000	4477540	2525	2525	2525	2525	2
628	20240509	093900	4472490	2525	2525	2525	2525	0
629	20240509	093800	4472490	2525	2525	2525	2525	0
630	20240509	093700	4472490	2525	2525	2525	2525	2
631	20240509	093600	4467440	2525	2525	2525	2525	50
632	20240509	093500	4341190	2525	2525	2525	2525	0
633	20240509	093400	4341190	2525	2525	2525	2525	0
634	20240509	093300	4341190	2525	2525	2525	2525	3
635	20240509	093200	4333615	2525	2525	2525	2525	2
636	20240509	093100	4328565	2520	2520	2520	2520	0
637	20240509	093000	4328565	2520	2520	2520	2520	0
638	20240509	092900	4328565	2520	2520	2520	2520	0
639	20240509	092800	4328565	2520	2520	2520	2520	0
640	20240509	092700	4328565	2520	2520	2520	2520	0
641	20240509	092600	4328565	2520	2520	2520	2520	0
642	20240509	092500	4328565	2520	2520	2520	2520	0
643	20240509	092400	4328565	2520	2520	2520	2520	0
644	20240509	092300	4328565	2520	2520	2520	2520	1
645	20240509	092200	4326045	2520	2520	2520	2520	0
646	20240509	092100	4326045	2520	2520	2520	2520	0
647	20240509	092000	4326045	2520	2520	2520	2520	0
648	20240509	091900	4326045	2520	2520	2520	2520	0
649	20240509	091800	4326045	2520	2520	2520	2520	0
650	20240509	091700	4326045	2520	2520	2520	2520	0
651	20240509	091600	4326045	2520	2520	2520	2520	0
652	20240509	091500	4326045	2520	2520	2520	2520	0
653	20240509	091400	4326045	2520	2520	2520	2520	0
654	20240509	091300	4326045	2520	2520	2520	2520	0
655	20240509	091200	4326045	2520	2520	2520	2520	0
656	20240509	091100	4326045	2520	2520	2520	2520	0
657	20240509	091000	4326045	2520	2520	2520	2520	0
658	20240509	090900	4326045	2520	2520	2520	2520	0
659	20240509	090800	4326045	2520	2520	2520	2520	26
660	20240509	090700	4260525	2530	2530	2530	2530	0
661	20240509	090600	4260525	2530	2530	2530	2530	0
662	20240509	090500	4260525	2530	2530	2530	2530	0
663	20240509	090400	4260525	2530	2530	2530	2530	1
664	20240509	090300	4257995	2505	2505	2505	2505	0
665	20240509	090200	4257995	2505	2505	2505	2505	0
666	20240509	090100	4257995	2505	2505	2505	2505	804
667	20240509	090000	2243975	2495	2505	2505	2480	896